KissMeData/124500/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	201900	873565880	5080	5080	5080	5080	793
3	20240425	201800	873565880	5080	5080	5080	5080	0
4	20240425	201700	873565880	5080	5080	5080	5080	0
5	20240425	201600	873565880	5080	5080	5080	5080	0
6	20240425	201500	873565880	5080	5080	5080	5080	0
7	20240425	201400	873565880	5080	5080	5080	5080	0
8	20240425	201300	873565880	5080	5080	5080	5080	0
9	20240425	201200	873565880	5080	5080	5080	5080	0
10	20240425	201100	873565880	5080	5080	5080	5080	0
11	20240425	201000	873565880	5080	5080	5080	5080	0
12	20240425	200900	873565880	5080	5080	5080	5080	0
13	20240425	200800	873565880	5080	5080	5080	5080	0
14	20240425	200700	873565880	5080	5080	5080	5080	0
15	20240425	200600	873565880	5080	5080	5080	5080	0
16	20240425	200500	873565880	5080	5080	5080	5080	0
17	20240425	200400	873565880	5080	5080	5080	5080	0
18	20240425	200300	873565880	5080	5080	5080	5080	0
19	20240425	200200	873565880	5080	5080	5080	5080	0
20	20240425	200100	873565880	5080	5080	5080	5080	0
21	20240425	200000	873565880	5080	5080	5080	5080	0
22	20240425	195900	873565880	5080	5080	5080	5080	0
23	20240425	195800	873565880	5080	5080	5080	5080	0
24	20240425	195700	873565880	5080	5080	5080	5080	0
25	20240425	195600	873565880	5080	5080	5080	5080	0
26	20240425	195500	873565880	5080	5080	5080	5080	0
27	20240425	195400	873565880	5080	5080	5080	5080	0
28	20240425	195300	873565880	5080	5080	5080	5080	0
29	20240425	195200	873565880	5080	5080	5080	5080	0
30	20240425	195100	873565880	5080	5080	5080	5080	0
31	20240425	195000	873565880	5080	5080	5080	5080	0
32	20240425	194900	873565880	5080	5080	5080	5080	793
33	20240425	194800	873565880	5080	5080	5080	5080	0
34	20240425	194700	873565880	5080	5080	5080	5080	0
35	20240425	194600	873565880	5080	5080	5080	5080	0
36	20240425	194500	873565880	5080	5080	5080	5080	0
37	20240425	194400	873565880	5080	5080	5080	5080	0
38	20240425	194300	873565880	5080	5080	5080	5080	0
39	20240425	194200	873565880	5080	5080	5080	5080	0
40	20240425	194100	873565880	5080	5080	5080	5080	0
41	20240425	194000	873565880	5080	5080	5080	5080	0
42	20240425	193900	873565880	5080	5080	5080	5080	0
43	20240425	193800	873565880	5080	5080	5080	5080	0
44	20240425	193700	873565880	5080	5080	5080	5080	0
45	20240425	193600	873565880	5080	5080	5080	5080	0
46	20240425	193500	873565880	5080	5080	5080	5080	0
47	20240425	193400	873565880	5080	5080	5080	5080	0
48	20240425	193300	873565880	5080	5080	5080	5080	0
49	20240425	193200	873565880	5080	5080	5080	5080	0
50	20240425	193100	873565880	5080	5080	5080	5080	0
51	20240425	193000	873565880	5080	5080	5080	5080	0
52	20240425	192900	873565880	5080	5080	5080	5080	0
53	20240425	192800	873565880	5080	5080	5080	5080	0
54	20240425	192700	873565880	5080	5080	5080	5080	0
55	20240425	192600	873565880	5080	5080	5080	5080	0
56	20240425	192500	873565880	5080	5080	5080	5080	0
57	20240425	192400	873565880	5080	5080	5080	5080	0
58	20240425	192300	873565880	5080	5080	5080	5080	0
59	20240425	192200	873565880	5080	5080	5080	5080	0
60	20240425	192100	873565880	5080	5080	5080	5080	0
61	20240425	192000	873565880	5080	5080	5080	5080	0
62	20240425	191900	873565880	5080	5080	5080	5080	793
63	20240425	191800	873565880	5080	5080	5080	5080	0
64	20240425	191700	873565880	5080	5080	5080	5080	0
65	20240425	191600	873565880	5080	5080	5080	5080	0
66	20240425	191500	873565880	5080	5080	5080	5080	0
67	20240425	191400	873565880	5080	5080	5080	5080	0
68	20240425	191300	873565880	5080	5080	5080	5080	0
69	20240425	191200	873565880	5080	5080	5080	5080	0
70	20240425	191100	873565880	5080	5080	5080	5080	0
71	20240425	191000	873565880	5080	5080	5080	5080	0
72	20240425	190900	873565880	5080	5080	5080	5080	0
73	20240425	190800	873565880	5080	5080	5080	5080	0
74	20240425	190700	873565880	5080	5080	5080	5080	0
75	20240425	190600	873565880	5080	5080	5080	5080	0
76	20240425	190500	873565880	5080	5080	5080	5080	0
77	20240425	190400	873565880	5080	5080	5080	5080	0
78	20240425	190300	873565880	5080	5080	5080	5080	0
79	20240425	190200	873565880	5080	5080	5080	5080	0
80	20240425	190100	873565880	5080	5080	5080	5080	0
81	20240425	190000	873565880	5080	5080	5080	5080	0
82	20240425	185900	873565880	5080	5080	5080	5080	0
83	20240425	185800	873565880	5080	5080	5080	5080	0
84	20240425	185700	873565880	5080	5080	5080	5080	0
85	20240425	185600	873565880	5080	5080	5080	5080	0
86	20240425	185500	873565880	5080	5080	5080	5080	0
87	20240425	185400	873565880	5080	5080	5080	5080	0
88	20240425	185300	873565880	5080	5080	5080	5080	0
89	20240425	185200	873565880	5080	5080	5080	5080	0
90	20240425	185100	873565880	5080	5080	5080	5080	0
91	20240425	185000	873565880	5080	5080	5080	5080	0
92	20240425	184900	873565880	5080	5080	5080	5080	793
93	20240425	184800	873565880	5080	5080	5080	5080	0
94	20240425	184700	873565880	5080	5080	5080	5080	0
95	20240425	184600	873565880	5080	5080	5080	5080	0
96	20240425	184500	873565880	5080	5080	5080	5080	0
97	20240425	184400	873565880	5080	5080	5080	5080	0
98	20240425	184300	873565880	5080	5080	5080	5080	0
99	20240425	184200	873565880	5080	5080	5080	5080	0
100	20240425	184100	873565880	5080	5080	5080	5080	0
101	20240425	184000	873565880	5080	5080	5080	5080	0
102	20240425	183900	873565880	5080	5080	5080	5080	0
103	20240425	183800	873565880	5080	5080	5080	5080	0
104	20240425	183700	873565880	5080	5080	5080	5080	0
105	20240425	183600	873565880	5080	5080	5080	5080	0
106	20240425	183500	873565880	5080	5080	5080	5080	0
107	20240425	183400	873565880	5080	5080	5080	5080	0
108	20240425	183300	873565880	5080	5080	5080	5080	0
109	20240425	183200	873565880	5080	5080	5080	5080	0
110	20240425	183100	873565880	5080	5080	5080	5080	0
111	20240425	183000	873565880	5080	5080	5080	5080	0
112	20240425	182900	873565880	5080	5080	5080	5080	0
113	20240425	182800	873565880	5080	5080	5080	5080	0
114	20240425	182700	873565880	5080	5080	5080	5080	0
115	20240425	182600	873565880	5080	5080	5080	5080	0
116	20240425	182500	873565880	5080	5080	5080	5080	0
117	20240425	182400	873565880	5080	5080	5080	5080	0
118	20240425	182300	873565880	5080	5080	5080	5080	0
119	20240425	182200	873565880	5080	5080	5080	5080	0
120	20240425	182100	873565880	5080	5080	5080	5080	0
121	20240425	182000	873565880	5080	5080	5080	5080	0
122	20240425	181900	873565880	5080	5080	5080	5080	793
123	20240425	181800	873565880	5080	5080	5080	5080	0
124	20240425	181700	873565880	5080	5080	5080	5080	0
125	20240425	181600	873565880	5080	5080	5080	5080	0
126	20240425	181500	873565880	5080	5080	5080	5080	0
127	20240425	181400	873565880	5080	5080	5080	5080	0
128	20240425	181300	873565880	5080	5080	5080	5080	0
129	20240425	181200	873565880	5080	5080	5080	5080	0
130	20240425	181100	873565880	5080	5080	5080	5080	0
131	20240425	181000	873565880	5080	5080	5080	5080	0
132	20240425	180900	873565880	5080	5080	5080	5080	0
133	20240425	180800	873565880	5080	5080	5080	5080	0
134	20240425	180700	873565880	5080	5080	5080	5080	0
135	20240425	180600	873565880	5080	5080	5080	5080	0
136	20240425	180500	873565880	5080	5080	5080	5080	0
137	20240425	180400	873565880	5080	5080	5080	5080	0
138	20240425	180300	873565880	5080	5080	5080	5080	0
139	20240425	180200	873565880	5080	5080	5080	5080	0
140	20240425	180100	873565880	5080	5080	5080	5080	0
141	20240425	180000	873565880	5080	5080	5080	5080	0
142	20240425	175900	873565880	5080	5080	5080	5080	0
143	20240425	175800	873565880	5080	5080	5080	5080	0
144	20240425	175700	873565880	5080	5080	5080	5080	0
145	20240425	175600	873565880	5080	5080	5080	5080	0
146	20240425	175500	873565880	5080	5080	5080	5080	0
147	20240425	175400	873565880	5080	5080	5080	5080	0
148	20240425	175300	873565880	5080	5080	5080	5080	0
149	20240425	175200	873565880	5080	5080	5080	5080	0
150	20240425	175100	873565880	5080	5080	5080	5080	0
151	20240425	175000	873565880	5080	5080	5080	5080	0
152	20240425	174900	873565880	5080	5080	5080	5080	793
153	20240425	174800	873565880	5080	5080	5080	5080	0
154	20240425	174700	873565880	5080	5080	5080	5080	0
155	20240425	174600	873565880	5080	5080	5080	5080	0
156	20240425	174500	873565880	5080	5080	5080	5080	0
157	20240425	174400	873565880	5080	5080	5080	5080	0
158	20240425	174300	873565880	5080	5080	5080	5080	0
159	20240425	174200	873565880	5080	5080	5080	5080	0
160	20240425	174100	873565880	5080	5080	5080	5080	0
161	20240425	174000	873565880	5080	5080	5080	5080	0
162	20240425	173900	873565880	5080	5080	5080	5080	0
163	20240425	173800	873565880	5080	5080	5080	5080	0
164	20240425	173700	873565880	5080	5080	5080	5080	0
165	20240425	173600	873565880	5080	5080	5080	5080	0
166	20240425	173500	873565880	5080	5080	5080	5080	0
167	20240425	173400	873565880	5080	5080	5080	5080	0
168	20240425	173300	873565880	5080	5080	5080	5080	0
169	20240425	173200	873565880	5080	5080	5080	5080	0
170	20240425	173100	873565880	5080	5080	5080	5080	0
171	20240425	173000	873565880	5080	5080	5080	5080	0
172	20240425	172900	873565880	5080	5080	5080	5080	0
173	20240425	172800	873565880	5080	5080	5080	5080	0
174	20240425	172700	873565880	5080	5080	5080	5080	0
175	20240425	172600	873565880	5080	5080	5080	5080	0
176	20240425	172500	873565880	5080	5080	5080	5080	0
177	20240425	172400	873565880	5080	5080	5080	5080	0
178	20240425	172300	873565880	5080	5080	5080	5080	0
179	20240425	172200	873565880	5080	5080	5080	5080	0
180	20240425	172100	873565880	5080	5080	5080	5080	0
181	20240425	172000	873565880	5080	5080	5080	5080	0
182	20240425	171900	873565880	5080	5080	5080	5080	793
183	20240425	171800	873565880	5080	5080	5080	5080	0
184	20240425	171700	873565880	5080	5080	5080	5080	0
185	20240425	171600	873565880	5080	5080	5080	5080	0
186	20240425	171500	873565880	5080	5080	5080	5080	0
187	20240425	171400	873565880	5080	5080	5080	5080	0
188	20240425	171300	873565880	5080	5080	5080	5080	0
189	20240425	171200	873565880	5080	5080	5080	5080	0
190	20240425	171100	873565880	5080	5080	5080	5080	0
191	20240425	171000	873565880	5080	5080	5080	5080	0
192	20240425	170900	873565880	5080	5080	5080	5080	0
193	20240425	170800	873565880	5080	5080	5080	5080	0
194	20240425	170700	873565880	5080	5080	5080	5080	0
195	20240425	170600	873565880	5080	5080	5080	5080	0
196	20240425	170500	873565880	5080	5080	5080	5080	0
197	20240425	170400	873565880	5080	5080	5080	5080	0
198	20240425	170300	873565880	5080	5080	5080	5080	0
199	20240425	170200	873565880	5080	5080	5080	5080	0
200	20240425	170100	873565880	5080	5080	5080	5080	0
201	20240425	170000	873565880	5080	5080	5080	5080	0
202	20240425	165900	873565880	5080	5080	5080	5080	0
203	20240425	165800	873565880	5080	5080	5080	5080	0
204	20240425	165700	873565880	5080	5080	5080	5080	0
205	20240425	165600	873565880	5080	5080	5080	5080	0
206	20240425	165500	873565880	5080	5080	5080	5080	0
207	20240425	165400	873565880	5080	5080	5080	5080	0
208	20240425	165300	873565880	5080	5080	5080	5080	0
209	20240425	165200	873565880	5080	5080	5080	5080	0
210	20240425	165100	873565880	5080	5080	5080	5080	0
211	20240425	165000	873565880	5080	5080	5080	5080	0
212	20240425	164900	873565880	5080	5080	5080	5080	793
213	20240425	164800	873565880	5080	5080	5080	5080	0
214	20240425	164700	873565880	5080	5080	5080	5080	0
215	20240425	164600	873565880	5080	5080	5080	5080	0
216	20240425	164500	873565880	5080	5080	5080	5080	0
217	20240425	164400	873565880	5080	5080	5080	5080	0
218	20240425	164300	873565880	5080	5080	5080	5080	0
219	20240425	164200	873565880	5080	5080	5080	5080	0
220	20240425	164100	873565880	5080	5080	5080	5080	0
221	20240425	164000	873565880	5080	5080	5080	5080	0
222	20240425	163900	873565880	5080	5080	5080	5080	0
223	20240425	163800	873565880	5080	5080	5080	5080	0
224	20240425	163700	873565880	5080	5080	5080	5080	0
225	20240425	163600	873565880	5080	5080	5080	5080	0
226	20240425	163500	873565880	5080	5080	5080	5080	0
227	20240425	163400	873565880	5080	5080	5080	5080	0
228	20240425	163300	873565880	5080	5080	5080	5080	0
229	20240425	163200	873565880	5080	5080	5080	5080	0
230	20240425	163100	873565880	5080	5080	5080	5080	0
231	20240425	163000	873565880	5080	5080	5080	5080	0
232	20240425	162900	873565880	5080	5080	5080	5080	0
233	20240425	162800	873565880	5080	5080	5080	5080	0
234	20240425	162700	873565880	5080	5080	5080	5080	0
235	20240425	162600	873565880	5080	5080	5080	5080	0
236	20240425	162500	873565880	5080	5080	5080	5080	0
237	20240425	162400	873565880	5080	5080	5080	5080	0
238	20240425	162300	873565880	5080	5080	5080	5080	0
239	20240425	162200	873565880	5080	5080	5080	5080	0
240	20240425	162100	873565880	5080	5080	5080	5080	0
241	20240425	162000	873565880	5080	5080	5080	5080	0
242	20240425	161900	873565880	5080	5080	5080	5080	793
243	20240425	161800	873565880	5080	5080	5080	5080	0
244	20240425	161700	873565880	5080	5080	5080	5080	0
245	20240425	161600	873565880	5080	5080	5080	5080	0
246	20240425	161500	873565880	5080	5080	5080	5080	0
247	20240425	161400	873565880	5080	5080	5080	5080	0
248	20240425	161300	873565880	5080	5080	5080	5080	0
249	20240425	161200	873565880	5080	5080	5080	5080	0
250	20240425	161100	873565880	5080	5080	5080	5080	0
251	20240425	161000	873565880	5080	5080	5080	5080	0
252	20240425	160900	873565880	5080	5080	5080	5080	0
253	20240425	160800	873565880	5080	5080	5080	5080	0
254	20240425	160700	873565880	5080	5080	5080	5080	0
255	20240425	160600	873565880	5080	5080	5080	5080	0
256	20240425	160500	873565880	5080	5080	5080	5080	0
257	20240425	160400	873565880	5080	5080	5080	5080	0
258	20240425	160300	873565880	5080	5080	5080	5080	0
259	20240425	160200	873565880	5080	5080	5080	5080	0
260	20240425	160100	873565880	5080	5080	5080	5080	0
261	20240425	160000	873565880	5080	5080	5080	5080	0
262	20240425	155900	873565880	5080	5080	5080	5080	0
263	20240425	155800	873565880	5080	5080	5080	5080	0
264	20240425	155700	873565880	5080	5080	5080	5080	0
265	20240425	155600	873565880	5080	5080	5080	5080	0
266	20240425	155500	873565880	5080	5080	5080	5080	0
267	20240425	155400	873565880	5080	5080	5080	5080	0
268	20240425	155300	873565880	5080	5080	5080	5080	0
269	20240425	155200	873565880	5080	5080	5080	5080	0
270	20240425	155100	873565880	5080	5080	5080	5080	0
271	20240425	155000	873565880	5080	5080	5080	5080	0
272	20240425	154900	873565880	5080	5080	5080	5080	793
273	20240425	154800	873565880	5080	5080	5080	5080	0
274	20240425	154700	873565880	5080	5080	5080	5080	0
275	20240425	154600	873565880	5080	5080	5080	5080	0
276	20240425	154500	873565880	5080	5080	5080	5080	0
277	20240425	154400	873565880	5080	5080	5080	5080	0
278	20240425	154300	873565880	5080	5080	5080	5080	0
279	20240425	154200	873565880	5080	5080	5080	5080	0
280	20240425	154100	873565880	5080	5080	5080	5080	0
281	20240425	154000	873565880	5080	5080	5080	5080	0
282	20240425	153900	873565880	5080	5080	5080	5080	0
283	20240425	153800	873565880	5080	5080	5080	5080	0
284	20240425	153700	873565880	5080	5080	5080	5080	0
285	20240425	153600	873565880	5080	5080	5080	5080	0
286	20240425	153500	873565880	5080	5080	5080	5080	0
287	20240425	153400	873565880	5080	5080	5080	5080	0
288	20240425	153300	873565880	5080	5080	5080	5080	0
289	20240425	153200	873565880	5080	5080	5080	5080	0
290	20240425	153100	873565880	5080	5080	5080	5080	0
291	20240425	153000	873565880	5080	5080	5080	5080	793
292	20240425	152900	869537440	5100	5100	5100	5100	0
293	20240425	152800	869537440	5100	5100	5100	5100	0
294	20240425	152700	869537440	5100	5100	5100	5100	0
295	20240425	152600	869537440	5100	5100	5100	5100	0
296	20240425	152500	869537440	5100	5100	5100	5100	0
297	20240425	152400	869537440	5100	5100	5100	5100	0
298	20240425	152300	869537440	5100	5100	5100	5100	0
299	20240425	152200	869537440	5100	5100	5100	5100	0
300	20240425	152100	869537440	5100	5100	5100	5100	0
301	20240425	152000	869537440	5100	5100	5100	5100	0
302	20240425	151900	869537440	5100	5070	5100	5060	2824
303	20240425	151800	855218060	5100	5070	5100	5070	1041
304	20240425	151700	849911570	5100	5090	5100	5090	400
305	20240425	151600	847875560	5090	5080	5090	5080	401
306	20240425	151500	845838470	5090	5090	5090	5090	0
307	20240425	151400	845838470	5090	5080	5090	5080	120
308	20240425	151300	845228860	5070	5090	5090	5070	2373
309	20240425	151200	833174020	5090	5100	5100	5080	152
310	20240425	151100	832401810	5080	5080	5100	5080	198
311	20240425	151000	831395730	5100	5080	5100	5080	173
312	20240425	150900	830516260	5080	5080	5080	5080	1421
313	20240425	150800	823297580	5090	5080	5090	5080	543
314	20240425	150700	820539130	5100	5080	5100	5080	32
315	20240425	150600	820376550	5100	5100	5100	5080	900
316	20240425	150500	815803790	5100	5100	5100	5090	112
317	20240425	150400	815233690	5100	5100	5100	5100	201
318	20240425	150300	814208590	5100	5090	5100	5080	907
319	20240425	150200	809586080	5100	5100	5100	5100	0
320	20240425	150100	809586080	5100	5090	5100	5090	12
321	20240425	150000	809524980	5080	5100	5100	5080	500
322	20240425	145900	806980980	5100	5100	5100	5100	0
323	20240425	145800	806980980	5100	5080	5100	5080	298
324	20240425	145700	805467100	5100	5100	5100	5100	0
325	20240425	145600	805467100	5100	5100	5100	5100	4
326	20240425	145500	805446700	5080	5080	5080	5080	271
327	20240425	145400	804070020	5100	5100	5100	5100	200
328	20240425	145300	803050020	5100	5100	5100	5100	45
329	20240425	145200	802820520	5100	5100	5100	5080	707
330	20240425	145100	799225740	5100	5100	5100	5100	405
331	20240425	145000	797160240	5110	5100	5110	5100	101
332	20240425	144900	796645130	5120	5120	5120	5120	0
333	20240425	144800	796645130	5120	5120	5120	5120	0
334	20240425	144700	796645130	5120	5110	5120	5110	1831
335	20240425	144600	787276410	5120	5120	5120	5120	0
336	20240425	144500	787276410	5120	5110	5120	5110	1000
337	20240425	144400	782159400	5110	5090	5110	5080	127
338	20240425	144300	781514200	5120	5080	5120	5080	21
339	20240425	144200	781407480	5120	5080	5120	5080	18
340	20240425	144100	781316000	5120	5090	5120	5080	19
341	20240425	144000	781219420	5120	5090	5120	5090	391
342	20240425	143900	779229170	5120	5090	5120	5090	29
343	20240425	143800	779081530	5120	5090	5120	5090	1370
344	20240425	143700	772108170	5120	5090	5120	5090	75
345	20240425	143600	771726330	5120	5100	5120	5090	91
346	20240425	143500	771262630	5120	5090	5120	5090	53
347	20240425	143400	770992830	5120	5090	5120	5090	98
348	20240425	143300	770493980	5120	5100	5120	5090	255
349	20240425	143200	769195200	5120	5120	5120	5120	0
350	20240425	143100	769195200	5120	5120	5120	5120	0
351	20240425	143000	769195200	5120	5100	5120	5090	7
352	20240425	142900	769159530	5120	5120	5120	5120	0
353	20240425	142800	769159530	5120	5130	5130	5080	1002
354	20240425	142700	764067430	5120	5120	5120	5120	5
355	20240425	142600	764041830	5130	5130	5130	5130	0
356	20240425	142500	764041830	5130	5130	5130	5130	0
357	20240425	142400	764041830	5130	5130	5130	5130	6
358	20240425	142300	764011050	5130	5130	5130	5130	0
359	20240425	142200	764011050	5130	5130	5130	5130	0
360	20240425	142100	764011050	5130	5130	5130	5130	0
361	20240425	142000	764011050	5130	5130	5130	5130	0
362	20240425	141900	764011050	5130	5130	5130	5130	0
363	20240425	141800	764011050	5130	5130	5130	5130	0
364	20240425	141700	764011050	5130	5120	5130	5120	51
365	20240425	141600	763749920	5130	5100	5130	5100	9
366	20240425	141500	763703990	5130	5110	5130	5110	139
367	20240425	141400	762993560	5110	5110	5110	5110	103
368	20240425	141300	762467230	5110	5110	5110	5110	0
369	20240425	141200	762467230	5110	5110	5110	5110	0
370	20240425	141100	762467230	5110	5110	5110	5110	0
371	20240425	141000	762467230	5110	5100	5110	5100	421
372	20240425	140900	760320120	5100	5100	5100	5100	400
373	20240425	140800	758280120	5120	5100	5120	5080	2249
374	20240425	140700	746833160	5130	5130	5130	5130	2
375	20240425	140600	746822900	5130	5130	5130	5130	0
376	20240425	140500	746822900	5130	5130	5130	5130	1
377	20240425	140400	746817770	5120	5120	5120	5120	57
378	20240425	140300	746525930	5120	5120	5120	5120	0
379	20240425	140200	746525930	5120	5110	5120	5110	62
380	20240425	140100	746209100	5120	5120	5120	5120	126
381	20240425	140000	745563980	5120	5120	5120	5120	0
382	20240425	135900	745563980	5120	5120	5120	5120	0
383	20240425	135800	745563980	5120	5120	5120	5120	0
384	20240425	135700	745563980	5120	5120	5120	5120	0
385	20240425	135600	745563980	5120	5120	5120	5120	1
386	20240425	135500	745558860	5110	5110	5120	5110	52
387	20240425	135400	745293130	5120	5120	5120	5120	0
388	20240425	135300	745293130	5120	5100	5120	5100	8
389	20240425	135200	745252310	5120	5110	5120	5110	21
390	20240425	135100	745144800	5130	5130	5130	5130	0
391	20240425	135000	745144800	5130	5130	5130	5130	1
392	20240425	134900	745139670	5090	5140	5140	5090	2001
393	20240425	134800	734930930	5150	5150	5150	5150	0
394	20240425	134700	734930930	5150	5110	5150	5110	1108
395	20240425	134600	729265990	5110	5110	5110	5110	1799
396	20240425	134500	720073100	5110	5080	5110	5080	3
397	20240425	134400	720057830	5100	5100	5100	5100	380
398	20240425	134300	718119830	5100	5100	5100	5100	0
399	20240425	134200	718119830	5100	5100	5100	5100	8
400	20240425	134100	718079030	5110	5110	5110	5110	0
401	20240425	134000	718079030	5110	5100	5110	5070	121
402	20240425	133900	717462520	5110	5090	5110	5080	1718
403	20240425	133800	708735040	5110	5110	5110	5110	0
404	20240425	133700	708735040	5110	5110	5110	5110	0
405	20240425	133600	708735040	5110	5110	5110	5110	20
406	20240425	133500	708632840	5110	5110	5110	5110	0
407	20240425	133400	708632840	5110	5100	5110	5100	11
408	20240425	133300	708576730	5110	5110	5110	5110	0
409	20240425	133200	708576730	5110	5080	5110	5080	848
410	20240425	133100	704268860	5110	5110	5110	5090	3
411	20240425	133000	704253550	5080	5090	5110	5080	75
412	20240425	132900	703872020	5090	5090	5090	5090	725
413	20240425	132800	700181770	5110	5100	5110	5100	229
414	20240425	132700	699013860	5110	5110	5110	5110	1
415	20240425	132600	699008750	5110	5110	5110	5110	0
416	20240425	132500	699008750	5110	5110	5110	5110	9
417	20240425	132400	698962760	5090	5090	5090	5090	3
418	20240425	132300	698947490	5110	5110	5110	5110	0
419	20240425	132200	698947490	5110	5110	5110	5110	500
420	20240425	132100	696392490	5090	5090	5090	5090	0
421	20240425	132000	696392490	5090	5090	5090	5090	6
422	20240425	131900	696361950	5090	5090	5090	5090	118
423	20240425	131800	695761330	5110	5110	5110	5110	0
424	20240425	131700	695761330	5110	5110	5110	5110	0
425	20240425	131600	695761330	5110	5090	5110	5090	9
426	20240425	131500	695715480	5120	5120	5120	5120	0
427	20240425	131400	695715480	5120	5120	5120	5120	0
428	20240425	131300	695715480	5120	5120	5120	5120	0
429	20240425	131200	695715480	5120	5120	5120	5120	0
430	20240425	131100	695715480	5120	5120	5120	5120	0
431	20240425	131000	695715480	5120	5120	5120	5120	0
432	20240425	130900	695715480	5120	5120	5120	5120	0
433	20240425	130800	695715480	5120	5120	5120	5120	0
434	20240425	130700	695715480	5120	5120	5120	5120	0
435	20240425	130600	695715480	5120	5100	5120	5100	440
436	20240425	130500	693471460	5120	5120	5120	5120	0
437	20240425	130400	693471460	5120	5120	5120	5120	1
438	20240425	130300	693466340	5120	5120	5120	5120	0
439	20240425	130200	693466340	5120	5120	5120	5120	0
440	20240425	130100	693466340	5120	5120	5120	5120	1
441	20240425	130000	693461220	5110	5110	5110	5110	190
442	20240425	125900	692490320	5120	5120	5120	5120	0
443	20240425	125800	692490320	5120	5120	5120	5120	0
444	20240425	125700	692490320	5120	5120	5120	5120	2
445	20240425	125600	692480080	5120	5120	5120	5120	6
446	20240425	125500	692449360	5120	5120	5120	5120	0
447	20240425	125400	692449360	5120	5110	5120	5110	4
448	20240425	125300	692428910	5120	5110	5120	5110	11
449	20240425	125200	692372690	5110	5110	5110	5110	10
450	20240425	125100	692321590	5120	5120	5120	5120	0
451	20240425	125000	692321590	5120	5120	5120	5120	4
452	20240425	124900	692301110	5120	5120	5120	5120	3
453	20240425	124800	692285750	5120	5120	5120	5120	0
454	20240425	124700	692285750	5120	5120	5120	5120	0
455	20240425	124600	692285750	5120	5120	5120	5120	0
456	20240425	124500	692285750	5120	5120	5120	5120	0
457	20240425	124400	692285750	5120	5120	5120	5120	0
458	20240425	124300	692285750	5120	5120	5120	5120	7
459	20240425	124200	692249910	5120	5120	5120	5120	0
460	20240425	124100	692249910	5120	5120	5120	5120	8
461	20240425	124000	692208950	5120	5120	5120	5120	0
462	20240425	123900	692208950	5120	5120	5120	5120	0
463	20240425	123800	692208950	5120	5120	5120	5120	9
464	20240425	123700	692162870	5110	5100	5120	5100	23
465	20240425	123600	692045350	5120	5120	5120	5120	0
466	20240425	123500	692045350	5120	5110	5120	5110	641
467	20240425	123400	688769830	5130	5120	5130	5120	62
468	20240425	123300	688451970	5130	5130	5130	5130	0
469	20240425	123200	688451970	5130	5130	5130	5130	0
470	20240425	123100	688451970	5130	5130	5130	5110	11
471	20240425	123000	688395560	5150	5150	5150	5150	1
472	20240425	122900	688390410	5140	5130	5140	5130	1435
473	20240425	122800	681025000	5120	5120	5120	5120	403
474	20240425	122700	678961640	5130	5130	5130	5130	0
475	20240425	122600	678961640	5130	5130	5130	5130	0
476	20240425	122500	678961640	5130	5130	5130	5130	0
477	20240425	122400	678961640	5130	5100	5130	5100	1085
478	20240425	122300	673413290	5120	5100	5120	5080	4816
479	20240425	122200	648939060	5120	5120	5120	5120	1
480	20240425	122100	648933940	5100	5100	5100	5100	36
481	20240425	122000	648750340	5120	5110	5120	5110	115
482	20240425	121900	648162680	5120	5120	5120	5120	0
483	20240425	121800	648162680	5120	5120	5120	5120	0
484	20240425	121700	648162680	5120	5120	5120	5120	32
485	20240425	121600	647998840	5120	5110	5120	5110	1371
486	20240425	121500	640991020	5110	5100	5110	5100	1157
487	20240425	121400	635090310	5100	5100	5100	5100	0
488	20240425	121300	635090310	5100	5070	5100	5070	2443
489	20240425	121200	622656250	5090	5090	5090	5090	1
490	20240425	121100	622651160	5060	5070	5070	5060	682
491	20240425	121000	619200040	5090	5090	5090	5090	0
492	20240425	120900	619200040	5090	5090	5090	5090	0
493	20240425	120800	619200040	5090	5090	5090	5090	2
494	20240425	120700	619189860	5090	5090	5090	5090	0
495	20240425	120600	619189860	5090	5090	5090	5090	1
496	20240425	120500	619184770	5060	5060	5060	5050	20184
497	20240425	120400	517251260	5090	5090	5090	5090	0
498	20240425	120300	517251260	5090	5070	5090	5070	1699
499	20240425	120200	508634670	5070	5070	5070	5050	7
500	20240425	120100	508599280	5050	5060	5070	5040	41
501	20240425	120000	508391910	5070	5070	5070	5070	0
502	20240425	115900	508391910	5070	5040	5070	5040	8
503	20240425	115800	508351560	5070	5050	5070	5040	973
504	20240425	115700	503439170	5070	5070	5070	5070	1
505	20240425	115600	503434100	5050	5050	5050	5050	1040
506	20240425	115500	498182100	5070	5070	5070	5070	16
507	20240425	115400	498100980	5070	5050	5070	5050	73
508	20240425	115300	497731910	5050	5050	5050	5050	554
509	20240425	115200	494934210	5080	5070	5080	5050	6458
510	20240425	115100	462254970	5080	5070	5090	5070	46
511	20240425	115000	462021700	5090	5080	5090	5080	1146
512	20240425	114900	456200010	5100	5100	5100	5100	0
513	20240425	114800	456200010	5100	5100	5100	5100	0
514	20240425	114700	456200010	5100	5100	5100	5100	0
515	20240425	114600	456200010	5100	5100	5100	5100	0
516	20240425	114500	456200010	5100	5100	5100	5100	100
517	20240425	114400	455690010	5100	5090	5100	5090	101
518	20240425	114300	455175910	5100	5080	5100	5080	7
519	20240425	114200	455140330	5100	5090	5100	5090	55
520	20240425	114100	454860370	5100	5100	5100	5100	0
521	20240425	114000	454860370	5100	5090	5100	5090	550
522	20240425	113900	452060860	5100	5100	5100	5100	10
523	20240425	113800	452009860	5100	5100	5100	5100	0
524	20240425	113700	452009860	5100	5090	5100	5090	21
525	20240425	113600	451902960	5110	5090	5110	5090	244
526	20240425	113500	450660980	5110	5110	5110	5110	55
527	20240425	113400	450379930	5110	5110	5110	5110	6
528	20240425	113300	450349270	5110	5110	5110	5110	0
529	20240425	113200	450349270	5110	5110	5110	5110	1
530	20240425	113100	450344160	5100	5100	5100	5100	3
531	20240425	113000	450328860	5120	5120	5120	5120	0
532	20240425	112900	450328860	5120	5100	5120	5100	675
533	20240425	112800	446886340	5100	5100	5100	5100	0
534	20240425	112700	446886340	5100	5100	5100	5100	0
535	20240425	112600	446886340	5100	5100	5100	5100	0
536	20240425	112500	446886340	5100	5100	5100	5100	0
537	20240425	112400	446886340	5100	5100	5100	5100	0
538	20240425	112300	446886340	5100	5100	5100	5100	0
539	20240425	112200	446886340	5100	5080	5100	5080	11
540	20240425	112100	446830440	5100	5100	5100	5100	0
541	20240425	112000	446830440	5100	5100	5100	5100	0
542	20240425	111900	446830440	5100	5100	5100	5100	0
543	20240425	111800	446830440	5100	5100	5100	5100	500
544	20240425	111700	444280440	5100	5080	5100	5080	12
545	20240425	111600	444219460	5100	5100	5100	5100	1
546	20240425	111500	444214360	5100	5090	5100	5090	299
547	20240425	111400	442691500	5090	5090	5100	5090	882
548	20240425	111300	438202110	5100	5100	5100	5100	0
549	20240425	111200	438202110	5100	5100	5100	5100	0
550	20240425	111100	438202110	5100	5090	5100	5090	170
551	20240425	111000	437336800	5100	5100	5100	5100	8
552	20240425	110900	437296000	5100	5100	5100	5100	5
553	20240425	110800	437270500	5100	5100	5100	5100	0
554	20240425	110700	437270500	5100	5100	5100	5100	1
555	20240425	110600	437265400	5100	5090	5100	5090	11
556	20240425	110500	437209400	5100	5100	5100	5100	1
557	20240425	110400	437204300	5100	5100	5100	5090	201
558	20240425	110300	436180200	5100	5100	5100	5100	0
559	20240425	110200	436180200	5100	5100	5100	5100	0
560	20240425	110100	436180200	5100	5100	5100	5100	0
561	20240425	110000	436180200	5100	5100	5100	5100	425
562	20240425	105900	434012700	5100	5100	5100	5100	0
563	20240425	105800	434012700	5100	5100	5100	5100	33
564	20240425	105700	433844400	5100	5090	5100	5090	263
565	20240425	105600	432503250	5100	5080	5100	5080	741
566	20240425	105500	428732020	5100	5100	5100	5100	10
567	20240425	105400	428681020	5080	5080	5080	5080	0
568	20240425	105300	428681020	5080	5080	5080	5080	0
569	20240425	105200	428681020	5080	5080	5080	5080	15
570	20240425	105100	428604820	5100	5100	5100	5100	52
571	20240425	105000	428339620	5100	5100	5100	5100	0
572	20240425	104900	428339620	5100	5100	5100	5090	3
573	20240425	104800	428324330	5100	5090	5100	5090	3
574	20240425	104700	428309050	5100	5080	5100	5080	351
575	20240425	104600	426525950	5100	5100	5100	5100	517
576	20240425	104500	423889250	5100	5100	5100	5100	19
577	20240425	104400	423792350	5100	5100	5100	5100	1
578	20240425	104300	423787250	5080	5080	5080	5080	703
579	20240425	104200	420216010	5100	5090	5100	5090	301
580	20240425	104100	418683910	5100	5100	5100	5100	300
581	20240425	104000	417153910	5100	5100	5100	5100	0
582	20240425	103900	417153910	5100	5100	5100	5090	57
583	20240425	103800	416863520	5100	5100	5100	5100	0
584	20240425	103700	416863520	5100	5100	5100	5100	0
585	20240425	103600	416863520	5100	5100	5100	5100	0
586	20240425	103500	416863520	5100	5080	5100	5080	349
587	20240425	103400	415083640	5100	5100	5100	5100	500
588	20240425	103300	412533640	5110	5100	5120	5090	1040
589	20240425	103200	407237910	5130	5130	5130	5130	3
590	20240425	103100	407222520	5130	5110	5130	5110	80
591	20240425	103000	406813500	5130	5130	5130	5110	312
592	20240425	102900	405217940	5130	5130	5130	5130	283
593	20240425	102800	403766150	5130	5120	5140	5100	181
594	20240425	102700	402840300	5140	5110	5140	5100	75
595	20240425	102600	402456210	5110	5090	5110	5090	501
596	20240425	102500	399906100	5090	5090	5090	5090	977
597	20240425	102400	394933170	5110	5110	5110	5110	143
598	20240425	102300	394202440	5110	5100	5120	5090	1926
599	20240425	102200	384379840	5140	5110	5140	5110	151
600	20240425	102100	383608200	5140	5140	5140	5140	1
601	20240425	102000	383603060	5140	5140	5140	5140	1
602	20240425	101900	383597920	5140	5140	5140	5140	0
603	20240425	101800	383597920	5140	5140	5140	5140	2
604	20240425	101700	383587640	5150	5110	5150	5100	761
605	20240425	101600	379704560	5150	5110	5150	5110	527
606	20240425	101500	377011550	5150	5150	5150	5150	0
607	20240425	101400	377011550	5150	5120	5150	5110	801
608	20240425	101300	372918390	5160	5160	5160	5160	0
609	20240425	101200	372918390	5160	5160	5160	5160	11
610	20240425	101100	372861630	5160	5120	5160	5120	61
611	20240425	101000	372549270	5160	5130	5160	5120	1971
612	20240425	100900	362422080	5130	5130	5130	5130	1001
613	20240425	100800	357286950	5150	5150	5150	5150	164
614	20240425	100700	356442350	5150	5150	5150	5130	20
615	20240425	100600	356339610	5160	5130	5160	5130	294
616	20240425	100500	354826800	5160	5160	5160	5160	1
617	20240425	100400	354821640	5160	5140	5160	5110	922
618	20240425	100300	350084420	5140	5120	5140	5110	5040
619	20240425	100200	324329310	5150	5150	5150	5150	0
620	20240425	100100	324329310	5150	5150	5150	5150	2
621	20240425	100000	324319010	5100	5120	5160	5100	92
622	20240425	095900	323848210	5130	5130	5130	5130	0
623	20240425	095800	323848210	5130	5100	5130	5100	42
624	20240425	095700	323633980	5150	5150	5150	5150	0
625	20240425	095600	323633980	5150	5150	5150	5150	29
626	20240425	095500	323484630	5150	5120	5150	5100	707
627	20240425	095400	319863520	5120	5100	5130	5100	555
628	20240425	095300	317022130	5090	5070	5100	5070	658
629	20240425	095200	313682900	5100	5090	5100	5070	269
630	20240425	095100	312316440	5100	5090	5110	5080	322
631	20240425	095000	310677630	5090	5090	5090	5060	392
632	20240425	094900	308691820	5090	5090	5090	5090	14
633	20240425	094800	308620560	5090	5080	5120	5060	2263
634	20240425	094700	297148930	5080	5100	5130	5070	341
635	20240425	094600	295414740	5110	5110	5110	5110	0
636	20240425	094500	295414740	5110	5110	5110	5110	32
637	20240425	094400	295251220	5110	5080	5110	5060	901
638	20240425	094300	290680470	5110	5100	5110	5100	86
639	20240425	094200	290241510	5110	5090	5110	5080	432
640	20240425	094100	288046870	5110	5110	5110	5090	505
641	20240425	094000	285476320	5120	5110	5120	5090	348
642	20240425	093900	283699920	5110	5100	5110	5100	1001
643	20240425	093800	278594810	5100	5070	5110	5070	46
644	20240425	093700	278361480	5110	5100	5110	5070	3502
645	20240425	093600	260599780	5110	5080	5110	5080	198
646	20240425	093500	259591960	5110	5110	5110	5110	32
647	20240425	093400	259428440	5110	5070	5110	5060	1026
648	20240425	093300	254227560	5100	5100	5140	5080	495
649	20240425	093200	251698470	5100	5100	5140	5070	921
650	20240425	093100	247014280	5140	5150	5150	5110	178
651	20240425	093000	246103870	5160	5100	5160	5100	256
652	20240425	092900	244787640	5140	5100	5140	5080	742
653	20240425	092800	240979240	5140	5100	5150	5090	4121
654	20240425	092700	219963460	5100	5100	5100	5100	0
655	20240425	092600	219963460	5100	5090	5100	5070	2317
656	20240425	092500	208192810	5100	5100	5100	5100	27
657	20240425	092400	208055110	5100	5100	5100	5100	0
658	20240425	092300	208055110	5100	5080	5100	5080	403
659	20240425	092200	206007830	5080	5080	5090	5070	1291
660	20240425	092100	199454040	5090	5090	5090	5080	603
661	20240425	092000	196387770	5100	5100	5100	5090	329
662	20240425	091900	194711990	5100	5100	5100	5090	667
663	20240425	091800	191310800	5100	5100	5100	5080	3503
664	20240425	091700	173508300	5100	5100	5100	5090	976
665	20240425	091600	168533780	5100	5120	5160	5090	533
666	20240425	091500	165817220	5130	5130	5130	5130	27
667	20240425	091400	165678710	5130	5130	5130	5100	431
668	20240425	091300	163470580	5130	5110	5130	5100	351
669	20240425	091200	161671590	5110	5110	5110	5080	3275
670	20240425	091100	144982080	5130	5130	5130	5100	268
671	20240425	091000	143611420	5130	5130	5130	5090	4302
672	20240425	090900	121657830	5120	5200	5200	5120	1558
673	20240425	090800	113663460	5200	5190	5220	5150	973
674	20240425	090700	108626130	5250	5250	5250	5250	3
675	20240425	090600	108610380	5250	5230	5250	5200	2989
676	20240425	090500	92992470	5230	5200	5230	5200	712
677	20240425	090400	89285520	5200	5170	5200	5150	1628
678	20240425	090300	80869790	5180	5160	5180	5150	1986
679	20240425	090200	70602400	5180	5160	5220	5150	1682
680	20240425	090100	61892790	5170	5130	5170	5110	652
681	20240425	090000	58549280	5140	5110	5140	5030	11185